股票概览
19.39
-4.25%
-0.86
20.27
开盘价
20.33
最高价
19.35
最低价
31,067
成交量
数据更新至: 2024-12-31
技术指标
20.07
MA5 (5日均线)
19.98
MA10 (10日均线)
20.34
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 20.27 | 20.33 | 19.35 | 19.39 | -4.25% | 31,067 | 61,139,684 |
| 2024-12-30 | 20.43 | 20.54 | 19.96 | 20.25 | -1.51% | 16,849 | 34,049,068 |
| 2024-12-27 | 20.42 | 20.96 | 20.35 | 20.56 | +0.54% | 26,804 | 55,591,870 |
| 2024-12-26 | 19.72 | 20.7 | 19.6 | 20.45 | +3.7% | 31,172 | 63,317,355 |
| 2024-12-25 | 20.08 | 20.13 | 19.5 | 19.72 | -1.79% | 18,305 | 36,107,902 |
| 2024-12-24 | 19.77 | 20.12 | 19.56 | 20.08 | +1.72% | 18,468 | 36,754,361 |
| 2024-12-23 | 20.33 | 20.8 | 19.6 | 19.74 | -2.9% | 28,980 | 58,635,184 |
| 2024-12-20 | 19.6 | 20.5 | 19.54 | 20.33 | +3.57% | 28,121 | 56,538,209 |
| 2024-12-19 | 19.67 | 19.69 | 19.22 | 19.63 | -0.25% | 22,382 | 43,626,105 |
| 2024-12-18 | 19.63 | 19.96 | 19.47 | 19.68 | -0.1% | 17,964 | 35,362,171 |
| 2024-12-17 | 20.27 | 20.36 | 19.6 | 19.7 | -2.81% | 28,509 | 56,775,888 |
| 2024-12-16 | 20.89 | 21.06 | 20.1 | 20.27 | -3.15% | 37,793 | 77,394,782 |
| 2024-12-13 | 21.52 | 21.8 | 20.9 | 20.93 | -1.88% | 32,541 | 69,490,723 |
| 2024-12-12 | 21.14 | 21.36 | 20.8 | 21.33 | +0.95% | 34,209 | 72,437,595 |
| 2024-12-11 | 21.1 | 21.39 | 20.75 | 21.13 | -0.24% | 36,374 | 76,469,123 |
| 2024-12-10 | 22.06 | 22.07 | 21.03 | 21.18 | -1.21% | 58,453 | 125,288,577 |
| 2024-12-09 | 20.53 | 22.12 | 20.36 | 21.44 | +4.33% | 84,018 | 180,529,268 |
| 2024-12-06 | 20.12 | 20.65 | 19.91 | 20.55 | +1.68% | 34,996 | 70,706,870 |
| 2024-12-05 | 20.06 | 20.4 | 20 | 20.21 | -0.44% | 32,964 | 66,630,909 |
| 2024-12-04 | 21.15 | 21.3 | 20.06 | 20.3 | +0.25% | 67,190 | 139,070,089 |
| 2024-12-03 | 19.89 | 21.05 | 19.76 | 20.25 | +2.22% | 48,473 | 98,871,008 |
| 2024-12-02 | 19.41 | 19.92 | 19.32 | 19.81 | +1.59% | 35,223 | 69,327,905 |
| 2024-11-29 | 18.9 | 19.66 | 18.71 | 19.5 | +3.45% | 38,265 | 73,942,640 |
| 2024-11-28 | 19.01 | 19.16 | 18.7 | 18.85 | -0.79% | 23,633 | 44,777,203 |
| 2024-11-27 | 18.72 | 19 | 18.2 | 19 | +0.58% | 36,235 | 67,367,298 |
| 2024-11-26 | 19.1 | 19.22 | 18.82 | 18.89 | -1.82% | 18,508 | 35,128,215 |
| 2024-11-25 | 18.82 | 19.29 | 18.76 | 19.24 | +2.39% | 32,514 | 61,931,017 |
| 2024-11-22 | 19.83 | 19.94 | 18.6 | 18.79 | -5.81% | 46,641 | 90,146,770 |
| 2024-11-21 | 19.78 | 20.2 | 19.62 | 19.95 | +0.4% | 41,178 | 81,928,181 |
| 2024-11-20 | 19.8 | 19.96 | 19.5 | 19.87 | -0.55% | 49,092 | 96,786,361 |
| 2024-11-19 | 19.39 | 19.98 | 19.29 | 19.98 | +2.94% | 47,696 | 93,665,371 |
| 2024-11-18 | 19.42 | 20.02 | 19.22 | 19.41 | +0.52% | 57,495 | 112,599,743 |
| 2024-11-15 | 20.23 | 20.6 | 19.26 | 19.31 | -5.06% | 62,025 | 123,223,197 |
| 2024-11-14 | 21 | 21.24 | 20.31 | 20.34 | -3.83% | 39,229 | 81,468,271 |
| 2024-11-13 | 21.27 | 21.47 | 20.36 | 21.15 | -0.47% | 67,094 | 139,868,111 |
| 2024-11-12 | 22.3 | 22.59 | 20.9 | 21.25 | -5.13% | 75,769 | 164,470,211 |
| 2024-11-11 | 21.8 | 22.46 | 21.68 | 22.4 | +2.1% | 65,732 | 145,109,581 |
| 2024-11-08 | 23.18 | 23.38 | 21.87 | 21.94 | -5.19% | 89,953 | 202,574,500 |
| 2024-11-07 | 20.66 | 23.14 | 20.66 | 23.14 | +9.98% | 113,244 | 250,743,565 |
| 2024-11-06 | 21.89 | 22.17 | 20.8 | 21.04 | -3.88% | 100,637 | 214,491,111 |
| 2024-11-05 | 22.18 | 22.38 | 21.52 | 21.89 | +2.24% | 110,158 | 241,631,783 |
| 2024-11-04 | 19.49 | 21.41 | 19.47 | 21.41 | +10.02% | 107,075 | 223,387,812 |
| 2024-11-01 | 20 | 20.71 | 19.37 | 19.46 | -2.7% | 83,424 | 166,855,984 |
| 2024-10-31 | 18.7 | 20.48 | 18.5 | 20 | +6.89% | 89,170 | 175,188,671 |
| 2024-10-30 | 19.01 | 19.35 | 18.49 | 18.71 | -2.35% | 59,019 | 111,196,309 |
| 2024-10-29 | 19.9 | 20.32 | 19.13 | 19.16 | -4.34% | 70,367 | 138,342,480 |
| 2024-10-28 | 19.76 | 20.28 | 18.96 | 20.03 | +2.72% | 88,096 | 172,900,813 |
| 2024-10-25 | 18.38 | 19.53 | 18.15 | 19.5 | +5.81% | 92,611 | 176,699,498 |
| 2024-10-24 | 17.85 | 18.82 | 17.85 | 18.43 | +2.45% | 73,363 | 134,355,356 |
| 2024-10-23 | 17.23 | 18.33 | 17.12 | 17.99 | +4.35% | 82,447 | 147,451,511 |
| 2024-10-22 | 17.2 | 17.28 | 16.87 | 17.24 | +1.17% | 39,913 | 68,150,523 |
| 2024-10-21 | 16.49 | 17.37 | 16.49 | 17.04 | +4.35% | 71,756 | 121,663,689 |
| 2024-10-18 | 15.88 | 16.54 | 15.81 | 16.33 | +2.19% | 44,413 | 72,176,171 |
| 2024-10-17 | 16.17 | 16.45 | 15.98 | 15.98 | -0.25% | 35,072 | 56,875,729 |
| 2024-10-16 | 16.6 | 16.61 | 15.9 | 16.02 | -2.02% | 55,177 | 89,312,768 |
| 2024-10-15 | 16 | 16.56 | 15.95 | 16.35 | +1.18% | 42,190 | 69,010,250 |
| 2024-10-14 | 15.68 | 16.16 | 15.61 | 16.16 | +3.06% | 35,696 | 56,842,281 |
| 2024-10-11 | 16.06 | 16.19 | 15.56 | 15.68 | -3.15% | 39,721 | 62,848,512 |
| 2024-10-10 | 16.01 | 16.52 | 15.87 | 16.19 | +1.12% | 50,711 | 82,444,163 |
| 2024-10-09 | 16.37 | 16.66 | 15.77 | 16.01 | -4.7% | 64,643 | 105,441,001 |
| 2024-10-08 | 17.14 | 17.14 | 15.72 | 16.8 | +7.62% | 85,012 | 140,136,253 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：